Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 70.78 | 71.88 | 70.29 | 71.16 | 404,775 | -0.04(-0.06%) |
Jul 30, 2008 | 70.98 | 71.68 | 70.14 | 71.20 | 571,416 | +0.69(+0.98%) |
Jul 29, 2008 | 70.51 | 71.52 | 69.32 | 70.51 | 516,334 | +0.81(+1.16%) |
Jul 28, 2008 | 70.08 | 70.79 | 69.64 | 69.70 | 519,611 | +0.07(+0.10%) |
Jul 25, 2008 | 70.82 | 70.82 | 69.63 | 69.63 | 375,385 | -0.67(-0.95%) |
Jul 24, 2008 | 72.10 | 72.10 | 69.61 | 70.30 | 579,608 | -1.42(-1.98%) |
Jul 23, 2008 | 73.41 | 74.01 | 71.44 | 71.72 | 667,772 | -1.49(-2.04%) |
Jul 22, 2008 | 71.08 | 73.50 | 70.96 | 73.21 | 1,261,061 | +2.44(+3.45%) |
Jul 21, 2008 | 72.40 | 72.40 | 69.66 | 70.77 | 564,564 | -0.69(-0.97%) |
Jul 18, 2008 | 70.48 | 71.96 | 69.30 | 71.46 | 596,987 | +1.32(+1.88%) |
Jul 17, 2008 | 70.07 | 70.21 | 69.00 | 70.14 | 626,839 | +0.11(+0.16%) |
Jul 16, 2008 | 70.35 | 70.47 | 69.11 | 70.03 | 461,494 | -0.44(-0.62%) |
Jul 15, 2008 | 67.77 | 70.88 | 67.51 | 70.47 | 795,944 | +2.09(+3.06%) |
Jul 14, 2008 | 68.50 | 69.32 | 66.62 | 68.38 | 768,925 | +0.16(+0.23%) |
Jul 11, 2008 | 67.00 | 69.20 | 66.74 | 68.22 | 800,124 | +0.84(+1.25%) |
Jul 10, 2008 | 67.80 | 68.35 | 66.34 | 67.38 | 499,185 | -0.81(-1.19%) |
Jul 09, 2008 | 68.98 | 69.79 | 67.91 | 68.19 | 930,554 | -0.94(-1.36%) |
Jul 08, 2008 | 68.06 | 69.61 | 65.86 | 69.13 | 1,035,670 | +1.07(+1.57%) |
Jul 07, 2008 | 69.87 | 70.00 | 66.95 | 68.06 | 887,370 | -2.00(-2.85%) |
Jul 04, 2008 | 68.99 | 70.36 | 67.90 | 70.06 | 584,941 | +0.00(+0.00%) |
Jul 03, 2008 | 68.99 | 70.36 | 67.90 | 70.06 | 584,941 | +1.52(+2.22%) |
Jul 02, 2008 | 71.32 | 72.75 | 68.50 | 68.54 | 1,214,856 | -2.76(-3.87%) |
Jul 01, 2008 | 68.48 | 71.46 | 68.37 | 71.30 | 2,338,700 | +2.84(+4.15%) |
Jun 30, 2008 | 70.84 | 70.84 | 68.19 | 68.46 | 1,057,416 | -2.53(-3.56%) |
Jun 27, 2008 | 68.37 | 71.41 | 67.08 | 70.99 | 4,990,490 | +2.41(+3.51%) |
Jun 26, 2008 | 66.92 | 69.64 | 66.36 | 68.58 | 1,384,034 | +0.95(+1.40%) |
Jun 25, 2008 | 65.46 | 68.17 | 65.09 | 67.63 | 1,540,595 | +2.57(+3.95%) |
Jun 24, 2008 | 64.91 | 66.00 | 64.70 | 65.06 | 579,923 | -0.23(-0.35%) |
Jun 23, 2008 | 65.33 | 65.96 | 64.82 | 65.29 | 624,245 | +0.34(+0.52%) |
Jun 20, 2008 | 64.50 | 66.05 | 64.50 | 64.95 | 1,099,265 | -0.85(-1.29%) |
Jun 19, 2008 | 65.85 | 66.53 | 65.27 | 65.80 | 928,905 | +0.02(+0.03%) |
Jun 18, 2008 | 64.51 | 65.82 | 64.08 | 65.78 | 1,020,352 | +1.10(+1.70%) |
Jun 17, 2008 | 62.19 | 65.32 | 62.01 | 64.68 | 1,171,914 | +2.64(+4.26%) |
Jun 16, 2008 | 61.76 | 62.20 | 60.40 | 62.04 | 579,814 | +0.17(+0.27%) |
Jun 13, 2008 | 61.23 | 61.87 | 60.72 | 61.87 | 688,040 | +1.38(+2.28%) |
Jun 12, 2008 | 60.06 | 61.08 | 58.74 | 60.49 | 1,099,214 | +0.79(+1.32%) |
Jun 11, 2008 | 55.72 | 60.95 | 55.72 | 59.70 | 2,235,639 | +4.23(+7.63%) |
Jun 10, 2008 | 55.95 | 57.06 | 55.32 | 55.47 | 589,293 | -0.83(-1.47%) |
Jun 09, 2008 | 56.91 | 57.78 | 55.37 | 56.30 | 1,030,038 | -0.68(-1.19%) |
Jun 06, 2008 | 55.38 | 58.31 | 55.35 | 56.98 | 1,331,611 | +1.16(+2.08%) |
Jun 05, 2008 | 56.77 | 57.21 | 55.11 | 55.82 | 2,335,874 | -0.91(-1.60%) |
Jun 04, 2008 | 58.74 | 58.77 | 56.60 | 56.73 | 1,217,430 | -2.38(-4.03%) |
Jun 03, 2008 | 59.98 | 60.47 | 58.40 | 59.11 | 708,919 | -0.86(-1.43%) |
Jun 02, 2008 | 60.14 | 60.80 | 59.05 | 59.97 | 910,193 | -0.09(-0.15%) |
May 30, 2008 | 60.93 | 61.18 | 59.87 | 60.06 | 663,681 | -1.01(-1.65%) |
May 29, 2008 | 59.23 | 61.42 | 58.45 | 61.07 | 1,563,633 | +1.66(+2.79%) |
May 28, 2008 | 62.02 | 62.03 | 58.19 | 59.41 | 1,292,686 | -2.25(-3.65%) |
May 27, 2008 | 60.76 | 62.22 | 60.06 | 61.66 | 643,370 | +0.79(+1.30%) |
May 26, 2008 | 60.60 | 61.17 | 60.50 | 60.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.60 | 61.17 | 60.50 | 60.87 | 615,192 | -0.11(-0.18%) |
May 22, 2008 | 60.94 | 61.94 | 60.65 | 60.98 | 836,315 | +0.09(+0.15%) |
May 21, 2008 | 61.65 | 62.64 | 60.35 | 60.89 | 573,555 | -1.01(-1.63%) |
May 20, 2008 | 63.25 | 63.38 | 61.20 | 61.90 | 677,980 | -1.66(-2.61%) |
May 19, 2008 | 63.70 | 64.14 | 62.81 | 63.56 | 1,162,500 | -0.30(-0.47%) |
May 16, 2008 | 64.26 | 64.30 | 62.56 | 63.86 | 1,544,614 | -0.06(-0.09%) |
May 15, 2008 | 61.74 | 63.99 | 61.74 | 63.92 | 1,199,206 | +2.06(+3.33%) |
May 14, 2008 | 61.35 | 62.60 | 60.80 | 61.86 | 905,091 | +0.49(+0.80%) |
May 13, 2008 | 60.97 | 62.47 | 60.97 | 61.37 | 909,365 | +0.49(+0.80%) |
May 12, 2008 | 60.53 | 61.35 | 59.80 | 60.88 | 1,046,679 | +0.11(+0.18%) |
May 09, 2008 | 61.07 | 61.68 | 59.34 | 60.77 | 844,320 | -0.97(-1.57%) |
May 08, 2008 | 62.98 | 63.70 | 61.47 | 61.74 | 1,101,442 | -0.90(-1.44%) |
May 07, 2008 | 67.75 | 67.75 | 62.52 | 62.64 | 2,459,615 | -0.41(-0.65%) |
May 06, 2008 | 63.50 | 63.91 | 61.75 | 63.05 | 1,075,655 | -0.51(-0.80%) |
May 05, 2008 | 63.34 | 64.39 | 63.20 | 63.56 | 670,089 | -0.59(-0.92%) |
May 02, 2008 | 64.67 | 65.33 | 63.75 | 64.15 | 517,862 | -0.14(-0.22%) |